KabuInsight

ＫＬａｂ

3656
プライム/情報･通信業/KLab Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13395.0417.0388.0404.0-3.0-0.74%8,028,900
2026-03-12442.0446.0406.0407.0-27.0-6.22%12,875,800
2026-03-11421.0443.0412.0434.0+29.0+7.16%17,140,500
2026-03-10375.0413.0375.0405.0+38.0+10.35%15,763,600
2026-03-09375.0389.0366.0367.0-16.0-4.18%8,590,200
2026-03-06354.0394.0349.0383.0+21.0+5.80%11,305,100
2026-03-05342.0364.0338.0362.0+28.0+8.38%9,293,400
2026-03-04337.0343.0317.0334.0-9.0-2.62%6,913,300
2026-03-03333.0352.0333.0343.0+17.0+5.21%7,656,400
2026-03-02322.0337.0322.0326.0-9.0-2.69%3,699,800
2026-02-27326.0340.0321.0335.0-1.0-0.30%5,572,800
2026-02-26312.0338.0311.0336.0+29.0+9.45%5,730,500
2026-02-25306.0319.0303.0307.00.00.00%2,705,800
2026-02-24304.0317.0302.0307.0-3.0-0.97%2,050,200
2026-02-20320.0322.0308.0310.0-15.0-4.62%2,410,400
2026-02-19319.0326.0309.0325.0+5.0+1.56%2,946,400
2026-02-18325.0329.0318.0320.0-7.0-2.14%2,172,800
2026-02-17334.0334.0322.0327.0-8.0-2.39%2,380,000
2026-02-16349.0353.0333.0335.0-4.0-1.18%6,042,100
2026-02-13331.0367.0324.0339.0+16.0+4.95%9,221,700
2026-02-12337.0342.0320.0323.0-16.0-4.72%4,521,500
2026-02-10312.0339.0312.0339.0+24.0+7.62%4,018,300
2026-02-09310.0318.0298.0315.0+10.0+3.28%2,582,800
2026-02-06310.0312.0287.0305.0-11.0-3.48%6,237,000
2026-02-05310.0321.0308.0316.0+1.0+0.32%1,875,800
2026-02-04303.0321.0303.0315.0+12.0+3.96%4,624,700
2026-02-03336.0337.0298.0303.0-25.0-7.62%8,993,900
2026-02-02333.0346.0327.0328.0-13.0-3.81%4,902,100
2026-01-30332.0343.0331.0341.0+5.0+1.49%1,352,100
2026-01-29334.0340.0331.0336.0-2.0-0.59%3,016,000
2026-01-28350.0350.0335.0338.0-16.0-4.52%4,681,000
2026-01-27363.0364.0348.0354.0-4.0-1.12%4,490,500
2026-01-26353.0367.0346.0358.0+6.0+1.70%6,390,400
2026-01-23340.0363.0340.0352.0+14.0+4.14%8,017,200
2026-01-22330.0352.0330.0338.0+5.0+1.50%4,912,400
2026-01-21337.0346.0330.0333.0-10.0-2.92%6,622,200
2026-01-20329.0356.0326.0343.0+16.0+4.89%9,655,400
2026-01-19350.0351.0322.0327.0-28.0-7.89%10,406,200
2026-01-16365.0366.0346.0355.0-7.0-1.93%5,313,700
2026-01-15360.0377.0355.0362.0-1.0-0.28%6,628,000
2026-01-14366.0382.0348.0363.0+3.0+0.83%8,243,200
2026-01-13373.0376.0352.0360.0-11.0-2.96%7,430,000
2026-01-09373.0391.0370.0371.0-6.0-1.59%4,903,700
2026-01-08360.0379.0360.0377.0+10.0+2.72%4,435,700
2026-01-07351.0372.0340.0367.0+17.0+4.86%4,965,400
2026-01-06352.0370.0349.0350.0-2.0-0.57%4,076,300
2026-01-05374.0375.0352.0352.0-26.0-6.88%5,667,600
2025-12-30371.0393.0370.0378.0+8.0+2.16%10,146,600
2025-12-29360.0372.0347.0370.0+2.0+0.54%5,170,000
2025-12-26380.0384.0347.0368.0-1.0-0.27%14,626,600
2025-12-25360.0373.0354.0369.0+11.0+3.07%7,951,900
2025-12-24334.0366.0332.0358.0+32.0+9.82%10,595,700
2025-12-23334.0338.0318.0326.0-11.0-3.26%6,123,900
2025-12-22335.0350.0316.0337.0-5.0-1.46%7,170,500
2025-12-19363.0365.0330.0342.0-6.0-1.72%8,307,300
2025-12-18384.0384.0346.0348.0-41.0-10.54%12,188,500
2025-12-17364.0397.0364.0389.0+45.0+13.08%15,550,900
2025-12-16365.0383.0337.0344.0-26.0-7.03%14,543,700
2025-12-15402.0413.0363.0370.0-35.0-8.64%18,569,300
2025-12-12370.0409.0369.0405.0+38.0+10.35%33,451,100
2025-12-11333.0373.0312.0367.0+33.0+9.88%14,486,500
2025-12-10341.0353.0328.0334.0-7.0-2.05%17,912,200
2025-12-09309.0341.0302.0341.0+37.0+12.17%22,592,700
2025-12-08258.0330.0253.0304.0+30.0+10.95%53,054,300
2025-12-05262.0287.0260.0274.0+9.0+3.40%12,349,200
2025-12-04247.0269.0236.0265.0+18.0+7.29%12,388,500
2025-12-03247.0257.0245.0247.0+3.0+1.23%7,895,800
2025-12-02234.0263.0233.0244.0+12.0+5.17%9,590,100
2025-12-01245.0246.0230.0232.0-18.0-7.20%10,682,200
2025-11-28251.0262.0249.0250.0+2.0+0.81%5,295,100
2025-11-27263.0269.0242.0248.0-13.0-4.98%11,812,200
2025-11-26245.0266.0241.0261.0+22.0+9.21%12,882,900
2025-11-25230.0242.0227.0239.0+10.0+4.37%5,061,000
2025-11-21220.0235.0216.0229.0+3.0+1.33%5,318,300
2025-11-20228.0233.0220.0226.0+2.0+0.89%4,853,700
2025-11-19230.0238.0222.0224.0-6.0-2.61%5,009,700
2025-11-18232.0240.0223.0230.0-3.0-1.29%6,914,900
2025-11-17221.0234.0218.0233.0+18.0+8.37%3,587,500
2025-11-14232.0239.0215.0215.0-25.0-10.42%7,924,700
2025-11-13231.0255.0225.0240.0+15.0+6.67%10,680,500
2025-11-12239.0250.0222.0225.0+2.0+0.90%12,084,500
2025-11-11228.0230.0221.0223.0-4.0-1.76%3,377,000
2025-11-10224.0231.0216.0227.0+8.0+3.65%4,616,200
2025-11-07216.0231.0213.0219.0-5.0-2.23%4,665,500
2025-11-06223.0230.0221.0224.0+2.0+0.90%4,535,800
2025-11-05208.0226.0206.0222.0+13.0+6.22%7,434,400
2025-11-04205.0212.0201.0209.0+6.0+2.96%3,505,200
2025-10-31216.0217.0201.0203.0-9.0-4.25%4,047,000
2025-10-30203.0215.0197.0212.0+2.0+0.95%5,960,100
2025-10-29230.0235.0210.0210.0-19.0-8.30%5,947,000
2025-10-28247.0249.0221.0229.0-34.0-12.93%10,877,700
2025-10-27265.0267.0255.0263.0-5.0-1.87%5,029,100
2025-10-24264.0276.0261.0268.0+7.0+2.68%7,345,400
2025-10-23256.0263.0251.0261.0-3.0-1.14%5,856,300
2025-10-22243.0264.0242.0264.0+19.0+7.76%6,981,200
2025-10-21232.0249.0231.0245.0+13.0+5.60%7,979,200
2025-10-20220.0234.0216.0232.0+8.0+3.57%5,387,900
2025-10-17228.0230.0210.0224.00.00.00%7,811,300
2025-10-16213.0229.0211.0224.0+9.0+4.19%7,000,700
2025-10-15213.0218.0211.0215.0+2.0+0.94%5,107,800
2025-10-14196.0215.0195.0213.0+11.0+5.45%7,019,500
2025-10-10196.0205.0193.0202.0+2.0+1.00%4,331,500
2025-10-09203.0208.0200.0200.0-6.0-2.91%4,213,400
2025-10-08218.0223.0205.0206.0-11.0-5.07%6,357,100
2025-10-07218.0223.0208.0217.0-3.0-1.36%4,279,900
2025-10-06215.0222.0212.0220.0+10.0+4.76%4,289,600
2025-10-03219.0222.0197.0210.0-9.0-4.11%8,227,200
2025-10-02209.0225.0208.0219.0+8.0+3.79%5,864,500
2025-10-01208.0213.0203.0211.0+3.0+1.44%4,127,400
2025-09-30207.0212.0202.0208.0-1.0-0.48%5,264,200
2025-09-29201.0209.0197.0209.0+3.0+1.46%5,181,800
2025-09-26193.0210.0188.0206.0+11.0+5.64%10,865,500
2025-09-25184.0195.0178.0195.0+18.0+10.17%10,702,800
2025-09-24177.0179.0171.0177.0-1.0-0.56%6,627,700
2025-09-22198.0201.0178.0178.0-16.0-8.25%10,954,800
2025-09-19207.0219.0191.0194.0-10.0-4.90%17,769,500
2025-09-18220.0222.0201.0204.0-59.0-22.43%36,603,100
2025-09-17262.0288.0230.0263.0-20.0-7.07%123,364,000
2025-09-16203.0283.0200.0283.0+80.0+39.41%26,041,700
2025-09-12187.0209.0181.0203.0——16,387,400

直近120営業日分を表示